Italia markets open in 2 hours 21 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.186,06 +147,90 (+0,38%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
63.033,50 -1.640,57 (-2,54%) CMC Crypto 200
1.410,00 -36,67 (-2,53%)
Carvana Co. (CVNA)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117C00000500 | 2024-02-01 11:17AM EDT | 0.50 | 41.63 | 80.50 | 85.00 | 0.00 | - | 1 | 9 | 0.00% |
| CVNA250117C00001000 | 2023-12-13 4:28PM EDT | 1.00 | 41.80 | 40.00 | 44.20 | 0.00 | - | 9 | 2 | 0.00% |
| CVNA250117C00001500 | 2023-07-20 10:59AM EDT | 1.50 | 48.00 | 36.35 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| CVNA250117C00002000 | 2023-07-19 1:21PM EDT | 2.00 | 48.50 | 36.35 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| CVNA250117C00002500 | 2024-02-29 10:30AM EDT | 2.50 | 75.80 | 83.00 | 87.50 | 0.00 | - | 1 | 36 | 0.00% |
| CVNA250117C00003000 | 2023-12-14 2:55PM EDT | 3.00 | 47.62 | 37.75 | 42.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00003500 | 2024-02-29 11:04AM EDT | 3.50 | 74.90 | 82.00 | 86.30 | 0.00 | - | 3 | 10 | 0.00% |
| CVNA250117C00004000 | 2024-03-08 4:01PM EDT | 4.00 | 81.75 | 78.20 | 81.45 | 0.00 | - | 1 | 10 | 0.00% |
| CVNA250117C00004500 | 2024-04-08 12:12PM EDT | 4.50 | 79.41 | 107.05 | 110.50 | 0.00 | - | 1 | 48 | 0.00% |
| CVNA250117C00005000 | 2024-06-04 12:34PM EDT | 5.00 | 93.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00005500 | 2024-05-02 12:08PM EDT | 5.50 | 110.14 | 92.30 | 97.00 | 0.00 | - | 8 | 41 | 0.00% |
| CVNA250117C00007500 | 2024-05-01 3:01PM EDT | 7.50 | 83.00 | 90.35 | 95.00 | 0.00 | - | 1 | 925 | 0.00% |
| CVNA250117C00010000 | 2024-05-23 2:04PM EDT | 10.00 | 98.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00012500 | 2024-05-30 3:57PM EDT | 12.50 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00015000 | 2024-05-28 11:10AM EDT | 15.00 | 91.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA250117C00017500 | 2024-05-20 11:38AM EDT | 17.50 | 101.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00020000 | 2024-05-31 3:59PM EDT | 20.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00022500 | 2024-05-30 9:38AM EDT | 22.50 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00025000 | 2024-05-06 9:31AM EDT | 25.00 | 100.00 | 77.00 | 81.00 | 0.00 | - | 5 | 855 | 0.00% |
| CVNA250117C00027500 | 2024-05-15 1:47PM EDT | 27.50 | 93.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00030000 | 2024-06-07 9:48AM EDT | 30.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250117C00032500 | 2024-06-07 9:47AM EDT | 32.50 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00037500 | 2024-05-06 3:07PM EDT | 37.50 | 88.60 | 66.55 | 69.60 | 0.00 | - | 2 | 56 | 0.00% |
| CVNA250117C00040000 | 2024-05-17 10:38AM EDT | 40.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00042500 | 2024-05-28 1:22PM EDT | 42.50 | 64.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00045000 | 2024-06-10 11:46AM EDT | 45.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00047500 | 2024-06-07 11:12AM EDT | 47.50 | 64.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117C00050000 | 2024-06-07 11:12AM EDT | 50.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA250117C00055000 | 2024-06-07 11:51AM EDT | 55.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVNA250117C00060000 | 2024-06-07 1:56PM EDT | 60.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVNA250117C00065000 | 2024-06-07 1:56PM EDT | 65.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CVNA250117C00070000 | 2024-06-10 2:13PM EDT | 70.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00075000 | 2024-06-10 12:41PM EDT | 75.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117C00080000 | 2024-06-10 12:09PM EDT | 80.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250117C00085000 | 2024-06-10 11:55AM EDT | 85.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVNA250117C00090000 | 2024-06-10 10:53AM EDT | 90.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CVNA250117C00095000 | 2024-06-10 1:38PM EDT | 95.00 | 33.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00100000 | 2024-06-10 1:56PM EDT | 100.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117C00105000 | 2024-06-10 1:38PM EDT | 105.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117C00110000 | 2024-06-10 10:15AM EDT | 110.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVNA250117C00115000 | 2024-06-10 9:51AM EDT | 115.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVNA250117C00120000 | 2024-06-10 2:13PM EDT | 120.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVNA250117C00125000 | 2024-06-10 2:39PM EDT | 125.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVNA250117C00130000 | 2024-06-10 3:10PM EDT | 130.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CVNA250117C00135000 | 2024-06-10 2:39PM EDT | 135.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250117C00140000 | 2024-06-05 2:39PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVNA250117C00145000 | 2024-06-05 2:39PM EDT | 145.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CVNA250117C00150000 | 2024-06-05 2:46PM EDT | 150.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CVNA250117C00155000 | 2024-06-10 3:50PM EDT | 155.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250117C00160000 | 2024-06-10 11:26AM EDT | 160.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA250117C00165000 | 2024-06-04 11:04AM EDT | 165.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250117C00170000 | 2024-06-10 2:36PM EDT | 170.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVNA250117C00175000 | 2024-06-10 9:43AM EDT | 175.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250117C00180000 | 2024-06-10 9:44AM EDT | 180.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CVNA250117C00185000 | 2024-06-07 3:45PM EDT | 185.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CVNA250117P00000500 | 2024-05-29 9:34AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00001000 | 2024-06-10 10:22AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00001500 | 2024-06-10 10:24AM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA250117P00002000 | 2024-05-31 9:55AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVNA250117P00002500 | 2024-06-10 11:07AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA250117P00003000 | 2024-05-24 2:55PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00003500 | 2024-06-10 9:31AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA250117P00004000 | 2024-05-31 3:19PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA250117P00004500 | 2024-05-30 3:16PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CVNA250117P00005000 | 2024-06-10 1:52PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| CVNA250117P00005500 | 2024-06-05 2:34PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00007500 | 2024-06-10 12:40PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CVNA250117P00010000 | 2024-06-10 2:43PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| CVNA250117P00012500 | 2024-06-03 11:51AM EDT | 12.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVNA250117P00015000 | 2024-06-06 3:19PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00017500 | 2024-06-07 12:08PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVNA250117P00020000 | 2024-06-10 3:05PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| CVNA250117P00022500 | 2024-06-10 2:29PM EDT | 22.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVNA250117P00025000 | 2024-06-10 9:31AM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVNA250117P00027500 | 2024-06-03 2:33PM EDT | 27.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA250117P00030000 | 2024-06-10 10:23AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| CVNA250117P00032500 | 2024-06-04 3:15PM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117P00035000 | 2024-06-10 9:37AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CVNA250117P00037500 | 2024-06-07 10:03AM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117P00040000 | 2024-06-10 3:52PM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVNA250117P00042500 | 2024-06-07 10:24AM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CVNA250117P00045000 | 2024-06-07 11:39AM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CVNA250117P00047500 | 2024-06-07 1:50PM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250117P00050000 | 2024-06-10 2:41PM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CVNA250117P00055000 | 2024-06-03 3:47PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVNA250117P00060000 | 2024-06-10 9:36AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVNA250117P00065000 | 2024-06-07 12:18PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVNA250117P00070000 | 2024-06-10 12:42PM EDT | 70.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA250117P00075000 | 2024-06-07 3:08PM EDT | 75.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVNA250117P00080000 | 2024-06-10 11:04AM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVNA250117P00085000 | 2024-06-07 12:04PM EDT | 85.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CVNA250117P00090000 | 2024-06-07 10:34AM EDT | 90.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVNA250117P00095000 | 2024-06-07 9:52AM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVNA250117P00100000 | 2024-06-10 1:53PM EDT | 100.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVNA250117P00105000 | 2024-06-07 11:34AM EDT | 105.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVNA250117P00110000 | 2024-06-07 9:47AM EDT | 110.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117P00115000 | 2024-06-06 9:33AM EDT | 115.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00120000 | 2024-06-06 10:14AM EDT | 120.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVNA250117P00125000 | 2024-05-28 3:04PM EDT | 125.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVNA250117P00130000 | 2024-06-06 3:11PM EDT | 130.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVNA250117P00135000 | 2024-06-07 1:06PM EDT | 135.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVNA250117P00140000 | 2024-05-24 9:59AM EDT | 140.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117P00145000 | 2024-05-24 9:59AM EDT | 145.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVNA250117P00150000 | 2024-06-07 11:52AM EDT | 150.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVNA250117P00180000 | 2024-05-06 10:38AM EDT | 180.00 | 68.65 | 80.10 | 82.10 | 0.00 | - | 2 | 1 | 77.84% |
| CVNA250117P00185000 | 2024-05-13 10:10AM EDT | 185.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.